UK markets close in 2 hours 39 minutes

Invesco S&P MidCap Momentum ETF (XMMO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
116.21+0.59 (+0.51%)
At close: 04:00PM EDT
116.21 0.00 (0.00%)
Pre-market: 08:47AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024115.95116.53115.62116.21116.21156,000
17 May 2024115.90115.98115.10115.62115.62210,400
16 May 2024117.57117.57115.60115.67115.67251,600
15 May 2024116.60117.54116.51117.53117.53191,200
14 May 2024115.03115.63114.40115.52115.521,632,500
13 May 2024116.20116.20114.54114.71114.71425,800
10 May 2024115.93116.03115.28115.55115.55109,500
09 May 2024114.03115.36113.98115.33115.33301,800
08 May 2024113.65114.14113.30113.87113.87391,100
07 May 2024114.23114.79113.95114.17114.172,498,000
06 May 2024113.02114.06112.86114.01114.01138,600
03 May 2024112.43113.08111.67112.09112.09105,500
02 May 2024109.98110.64108.35110.46110.4681,800
01 May 2024108.82110.85107.98108.82108.82196,500
30 Apr 2024110.24110.70108.70108.78108.7880,300
29 Apr 2024110.20110.76109.95110.48110.48181,000
26 Apr 2024109.50110.15109.12109.89109.8999,400
25 Apr 2024108.65110.11107.88109.63109.6376,700
24 Apr 2024110.43111.37108.72109.72109.72145,900
23 Apr 2024108.28110.27108.15110.18110.18131,800
22 Apr 2024106.86108.52106.81107.72107.72124,900
19 Apr 2024106.78107.82105.77106.61106.6194,600
18 Apr 2024108.42108.67106.86107.14107.14187,800
17 Apr 2024109.50109.50107.37107.83107.8396,900
16 Apr 2024108.85109.37107.89108.83108.83134,800
15 Apr 2024111.61112.07108.93109.24109.2489,100
12 Apr 2024111.10111.60110.07110.54110.54103,300
11 Apr 2024112.03112.35111.22112.10112.10113,000
10 Apr 2024111.24112.41110.66111.70111.70116,700
09 Apr 2024114.86114.86111.83113.21113.21105,200
08 Apr 2024114.75114.91113.98114.37114.37126,300
05 Apr 2024112.31114.65112.31114.21114.21125,700
04 Apr 2024115.02115.25111.99112.38112.38191,000
03 Apr 2024112.89114.35112.70113.95113.95129,200
02 Apr 2024114.00114.11112.51113.20113.201,266,400
01 Apr 2024115.08116.53114.32114.64114.64609,100
28 Mar 2024114.93115.45114.61114.86114.8699,700
27 Mar 2024114.70114.93113.90114.69114.69474,500
26 Mar 2024115.11115.18113.99114.14114.14297,000
25 Mar 2024114.85115.14114.35114.35114.351,855,400
22 Mar 2024115.15115.15113.84114.45114.45124,700
21 Mar 2024113.91115.09113.61114.73114.73206,000
20 Mar 2024111.29113.02111.11112.77112.77107,100
19 Mar 2024110.27111.30110.02111.20111.20100,900
18 Mar 2024111.00111.33110.25110.45110.45115,600
18 Mar 20240.105 Dividend
15 Mar 2024111.38111.69110.50110.77110.6764,600
14 Mar 2024113.15113.48110.75111.68111.57182,800
13 Mar 2024112.21113.18111.94112.97112.86140,400
12 Mar 2024110.75112.31110.25112.08111.97128,000
11 Mar 2024111.27111.27109.12110.11110.0185,400
08 Mar 2024114.15114.44111.14111.74111.63141,900
07 Mar 2024112.43113.03111.93113.03112.92155,400
06 Mar 2024112.20112.43111.01111.45111.34165,400
05 Mar 2024110.45110.67109.28110.53110.43108,900
04 Mar 2024110.12112.07110.00110.84110.73162,500
01 Mar 2024107.10108.10106.83107.82107.72118,900
29 Feb 2024105.81106.82105.57106.74106.64140,000
28 Feb 2024104.75105.51104.48105.25105.15195,200
27 Feb 2024105.43105.43104.49105.24105.1472,400
26 Feb 2024104.87105.46104.62105.08104.98105,600
23 Feb 2024105.73106.15103.87104.73104.63192,600
22 Feb 2024103.35106.13103.26105.86105.76179,900
21 Feb 2024101.54101.79100.54101.16101.06318,900
20 Feb 2024101.99101.99100.42101.82101.722,273,700
16 Feb 2024105.99106.57102.64102.75102.65824,000
15 Feb 2024103.60105.70103.60105.45105.3585,500
14 Feb 2024101.19102.47100.82102.20102.1070,900
13 Feb 202498.80100.6098.6199.7599.66169,300
12 Feb 2024101.02102.18100.92101.67101.57215,400
09 Feb 202499.84100.9199.48100.65100.55104,700
08 Feb 202499.0199.9898.8899.8899.7987,200
07 Feb 202498.2799.4297.9099.1299.03791,100
06 Feb 202497.2797.7096.5997.5797.481,103,400
05 Feb 202496.5197.5795.8097.0796.9853,300
02 Feb 202495.6697.1495.2596.9896.8960,000
01 Feb 202493.9095.6893.5195.6895.59129,000
31 Jan 202494.5095.1793.2393.2393.1470,200
30 Jan 202494.4494.7994.0194.4294.3333,100
29 Jan 202492.8893.8092.7693.7893.6933,400
26 Jan 202493.0393.1992.6093.0392.9452,300
25 Jan 202492.9093.0392.1992.7292.6353,300
24 Jan 202493.6693.6692.0192.0891.9945,000
23 Jan 202493.7493.7492.1092.5792.4846,100
22 Jan 202492.5193.3592.5193.2993.2037,900
19 Jan 202490.7291.9190.2591.8391.7473,600
18 Jan 202489.9190.0389.0189.8489.7531,000
17 Jan 202488.5889.2088.3289.0388.9542,200
16 Jan 202489.4389.8788.9189.3189.2357,300
12 Jan 202490.1790.4689.4189.8489.7527,100
11 Jan 202489.5589.9788.4589.9389.8451,600
10 Jan 202489.1689.4488.7189.3989.3146,200
09 Jan 202488.2389.0888.1288.9088.8262,900
08 Jan 202487.6188.9687.4888.9588.8742,500
05 Jan 202487.2088.0287.0087.2387.1533,800
04 Jan 202487.3287.7887.0087.2287.14103,900
03 Jan 202488.3188.3187.0787.0987.0143,400
02 Jan 202488.8289.4288.4388.7988.71116,300
29 Dec 202389.9590.5089.2689.8189.7246,400
28 Dec 202390.3290.5889.9890.2490.1532,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...